Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atco (OP: ACLLF )

27.64 +0.04 (+0.14%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 33.68 33.68 33.68 0 +0.17(+0.51%)
Mar 22, 2019 33.51 33.51 33.51 0 +0.00(+0.00%)
Mar 20, 2019 33.51 33.51 33.51 0 +0.28(+0.84%)
Mar 19, 2019 33.23 33.23 33.23 33.23 4,700 -0.59(-1.74%)
Mar 14, 2019 33.82 33.82 33.82 0 -0.00(-0.01%)
Mar 07, 2019 33.82 33.82 33.82 0 +0.16(+0.48%)
Mar 05, 2019 33.66 33.66 33.66 0 +0.11(+0.33%)
Mar 04, 2019 33.34 33.55 33.32 33.55 300 -0.72(-2.11%)
Mar 01, 2019 34.27 34.27 34.27 34.27 100 +0.89(+2.68%)
Feb 28, 2019 32.86 33.38 32.86 33.38 607 +1.34(+4.18%)
Feb 22, 2019 32.04 32.04 32.04 0 +0.00(+0.00%)
Feb 21, 2019 32.04 32.04 32.04 32.04 100 +0.74(+2.36%)
Feb 14, 2019 31.30 31.30 31.30 0 -0.05(-0.16%)
Feb 13, 2019 31.35 31.35 31.35 31.35 100 -0.05(-0.15%)
Feb 11, 2019 31.40 31.40 31.40 0 -0.43(-1.36%)
Feb 08, 2019 31.54 31.83 31.54 31.83 200 -0.63(-1.94%)
Feb 07, 2019 32.46 32.46 32.46 3 +0.00(+0.00%)
Feb 05, 2019 32.46 32.46 32.46 0 +1.03(+3.28%)
Feb 01, 2019 31.43 31.43 31.43 0 +0.00(+0.00%)
Jan 30, 2019 31.43 31.43 31.43 0 -0.23(-0.73%)
Jan 29, 2019 31.65 31.66 31.65 31.66 200 +1.37(+4.52%)
Jan 23, 2019 30.29 30.29 30.29 0 +0.69(+2.33%)
Jan 17, 2019 29.60 29.60 29.60 0 +0.00(+0.00%)
Jan 14, 2019 29.60 29.60 29.60 0 -0.07(-0.24%)
Jan 10, 2019 29.67 29.67 29.67 0 +0.38(+1.30%)
Jan 09, 2019 29.29 29.29 29.29 29.29 100 +0.64(+2.23%)
Jan 07, 2019 28.65 28.65 28.65 0 -0.29(-1.00%)
Jan 03, 2019 28.94 28.94 28.94 0 +0.63(+2.23%)
Jan 02, 2019 28.31 28.31 28.31 1 +0.00(+0.00%)
Dec 31, 2018 28.31 28.31 28.31 37 +0.00(+0.00%)
Dec 21, 2018 28.31 28.31 28.31 0 -0.63(-2.17%)
Dec 19, 2018 28.94 28.94 28.94 0 +0.00(+0.00%)
Dec 18, 2018 28.94 28.94 28.94 28.94 400 -0.81(-2.73%)
Dec 17, 2018 29.75 29.75 29.75 29.75 100 -1.04(-3.38%)
Dec 07, 2018 30.62 30.62 30.79 316 +0.00(+0.00%)
Dec 06, 2018 30.79 30.79 30.79 0 -0.65(-2.06%)
Dec 04, 2018 31.28 31.44 31.28 31.44 200 +0.57(+1.85%)
Dec 03, 2018 31.00 31.00 30.87 30.87 600 +0.28(+0.93%)
Nov 30, 2018 30.18 30.18 30.59 20,741 +0.41(+1.35%)
Nov 28, 2018 30.18 30.18 30.18 0 -0.18(-0.58%)
Nov 27, 2018 30.36 30.36 30.36 7 +0.00(+0.00%)
Nov 13, 2018 30.36 30.36 30.36 0 +1.12(+3.85%)
Nov 12, 2018 29.23 29.23 29.23 2 +0.00(+0.00%)
Nov 09, 2018 29.23 29.23 29.23 19 +0.00(+0.00%)
Nov 05, 2018 29.23 29.23 29.23 0 +0.06(+0.19%)
Oct 31, 2018 29.17 29.17 29.17 0 +0.75(+2.65%)
Oct 24, 2018 28.42 28.42 28.42 0 +0.29(+1.03%)
Oct 22, 2018 28.13 28.13 28.13 0 +0.20(+0.72%)
Oct 19, 2018 27.93 27.93 27.93 27.93 100 +0.79(+2.91%)
Oct 17, 2018 27.14 27.14 27.14 0 -0.23(-0.83%)
Oct 16, 2018 27.01 27.01 27.37 439 +0.36(+1.33%)
Oct 12, 2018 27.01 27.01 27.01 0 -0.82(-2.95%)
Oct 10, 2018 27.83 27.83 27.83 0 -0.18(-0.64%)
Oct 09, 2018 28.01 28.01 28.01 28.01 505 -0.13(-0.46%)
Oct 08, 2018 28.14 28.14 28.14 10 +0.00(+0.00%)
Oct 05, 2018 27.86 28.14 27.75 28.14 900 -0.86(-2.97%)
Oct 02, 2018 29.00 29.00 29.00 0 -0.25(-0.85%)
Oct 01, 2018 29.25 29.25 29.25 29.25 100 +0.01(+0.04%)
Sep 28, 2018 28.26 28.26 29.24 176 +0.98(+3.47%)
Sep 27, 2018 28.33 28.54 28.26 28.26 1,689 -0.26(-0.91%)
Sep 26, 2018 28.53 28.53 28.52 28.52 200 -0.65(-2.23%)
Sep 20, 2018 29.17 29.17 29.17 0 -0.27(-0.91%)
Sep 19, 2018 29.53 29.53 29.44 29.44 500 +0.08(+0.27%)
Sep 18, 2018 29.45 29.45 29.36 29.36 200 +0.36(+1.24%)
Sep 12, 2018 29.00 29.00 29.00 0 +0.61(+2.15%)
Sep 11, 2018 28.39 28.39 28.39 28.39 100 -0.46(-1.59%)
Sep 06, 2018 28.85 28.85 28.85 0 +0.00(+0.00%)
Sep 05, 2018 28.85 28.85 28.85 28.85 120 -1.23(-4.08%)
Aug 31, 2018 30.08 30.08 30.08 0 -0.38(-1.26%)
Aug 27, 2018 30.46 30.46 30.46 0 -0.00(-0.00%)
Aug 24, 2018 30.46 30.46 30.46 30.46 200 +0.82(+2.76%)
Aug 21, 2018 29.64 29.64 29.64 0 +0.00(+0.00%)
Aug 20, 2018 29.64 29.64 29.64 10 +0.00(+0.00%)
Aug 13, 2018 29.64 29.64 29.64 0 -0.09(-0.32%)
Aug 10, 2018 29.74 29.74 29.74 29.74 100 -0.47(-1.54%)
Aug 06, 2018 30.20 30.20 30.20 0 +0.00(+0.00%)
Aug 01, 2018 30.20 30.20 30.20 0 +0.00(+0.00%)
Jul 31, 2018 75 +0.00(+0.00%)
Jul 27, 2018 0 +0.00(+0.00%)
Jul 25, 2018 31.28 31.28 31.28 30 +1.01(+3.34%)
Jun 25, 2018 30.27 30.27 30.27 0 +0.07(+0.22%)
Jun 13, 2018 30.20 30.20 30.20 11,266 -0.11(-0.35%)
May 22, 2018 30.31 30.31 30.31 0 +0.50(+1.67%)
May 18, 2018 29.81 29.81 29.81 0 +0.16(+0.55%)
May 16, 2018 29.65 29.65 29.65 0 -0.21(-0.70%)
May 15, 2018 29.86 29.86 29.86 29.86 177 -0.41(-1.34%)
May 14, 2018 30.27 30.27 30.27 30.27 250 -0.36(-1.19%)
May 10, 2018 30.63 30.63 30.63 0 -0.45(-1.44%)
May 04, 2018 31.08 31.08 31.08 0 +0.67(+2.20%)
May 02, 2018 30.41 30.41 30.41 0 +0.41(+1.37%)
Apr 30, 2018 30.00 30.00 30.00 0 -1.76(-5.53%)
Apr 24, 2018 31.76 31.76 31.76 0 -1.00(-3.05%)
Apr 18, 2018 32.75 32.75 32.75 0 +0.36(+1.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.